94,920€
-0,44%
Echtzeit-Aktienkurs Exxon Mobil Corp
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 95,05 | 95,25 | 94,76 | 94,93 | -0,43% | 46,00 |
| 03.07.2025 | 93,91 | 95,34 | 93,87 | 95,34 | 2,53% | 695,00 |
| 02.07.2025 | 92,55 | 93,16 | 92,55 | 92,99 | 0,19% | 49,00 |
| 01.07.2025 | 91,08 | 92,81 | 90,91 | 92,81 | 0,81% | 766,00 |
| 30.06.2025 | 93,81 | 93,81 | 92,06 | 92,06 | -0,75% | 508,00 |
| 27.06.2025 | 93,91 | 94,41 | 92,76 | 92,76 | -0,86% | 433,00 |
| 26.06.2025 | 92,63 | 93,56 | 92,38 | 93,56 | 0,03% | 349,00 |
| 25.06.2025 | 93,20 | 93,86 | 93,18 | 93,53 | 0,57% | 178,00 |
| 24.06.2025 | 94,45 | 95,29 | 93,00 | 93,00 | -3,93% | 892,00 |
| 23.06.2025 | 101,40 | 102,00 | 96,80 | 96,80 | -2,45% | 2.919,00 |
| 20.06.2025 | 97,80 | 99,31 | 97,80 | 99,23 | 0,13% | 380,00 |
| 19.06.2025 | 99,02 | 100,84 | 99,02 | 99,10 | 0,18% | 492,00 |
| 18.06.2025 | 100,08 | 100,08 | 98,92 | 98,92 | -1,02% | 1.299,00 |
| 17.06.2025 | 97,67 | 99,94 | 97,67 | 99,94 | 3,33% | 525,00 |
| 16.06.2025 | 98,39 | 98,59 | 96,07 | 96,72 | -0,46% | 1.935,00 |
| 13.06.2025 | 97,26 | 99,27 | 96,25 | 97,17 | 3,76% | 4.455,00 |
| 12.06.2025 | 94,54 | 94,54 | 93,65 | 93,65 | -0,38% | 74,00 |
| 11.06.2025 | 93,38 | 94,01 | 93,38 | 94,01 | -0,02% | 267,00 |
| 10.06.2025 | 91,77 | 94,03 | 91,77 | 94,03 | 2,26% | 601,00 |
| 09.06.2025 | 90,93 | 92,31 | 90,93 | 91,95 | 1,24% | 572,00 |
| 06.06.2025 | 89,01 | 90,82 | 89,01 | 90,82 | 2,16% | 880,00 |
| 05.06.2025 | 89,47 | 90,08 | 88,90 | 88,90 | -2,84% | 95,00 |
| 04.06.2025 | 91,05 | 91,74 | 91,03 | 91,50 | 1,57% | 1.384,00 |
| 03.06.2025 | 89,65 | 90,23 | 89,65 | 90,09 | -0,74% | 569,00 |
| 02.06.2025 | 89,86 | 90,76 | 89,86 | 90,76 | 0,15% | 158,00 |
| 30.05.2025 | 90,20 | 90,81 | 90,16 | 90,62 | 0,77% | 682,00 |
| 29.05.2025 | 92,00 | 92,00 | 89,93 | 89,93 | -1,18% | 625,00 |
| 28.05.2025 | 91,25 | 91,68 | 90,36 | 91,00 | -0,04% | 1.595,00 |
| 27.05.2025 | 91,48 | 91,58 | 90,90 | 91,04 | -0,70% | 2.738,00 |
| 26.05.2025 | 91,12 | 91,74 | 90,74 | 91,68 | 1,46% | 731,00 |
| 23.05.2025 | 90,62 | 91,10 | 90,20 | 90,36 | -0,51% | 1.426,00 |
| 22.05.2025 | 91,20 | 91,91 | 90,75 | 90,82 | -1,59% | 273,00 |
| 21.05.2025 | 93,10 | 93,14 | 91,74 | 92,29 | -1,78% | 520,00 |
| 20.05.2025 | 94,90 | 94,90 | 93,96 | 93,96 | -0,87% | 40,00 |
| 19.05.2025 | 97,00 | 97,00 | 94,75 | 94,78 | -1,76% | 120,00 |
| 16.05.2025 | 96,48 | 96,48 | 96,48 | 96,48 | 1,86% | 125,00 |
| 15.05.2025 | 94,75 | 95,08 | 94,72 | 94,72 | -2,01% | 261,00 |
| 14.05.2025 | 97,87 | 97,93 | 96,60 | 96,66 | -2,06% | 365,00 |
| 13.05.2025 | 98,52 | 98,69 | 97,70 | 98,69 | 0,29% | 543,00 |
| 12.05.2025 | 96,00 | 99,54 | 96,00 | 98,40 | 3,00% | 801,00 |
| 09.05.2025 | 94,27 | 95,53 | 94,27 | 95,53 | -0,05% | 100,00 |
| 08.05.2025 | 92,92 | 95,58 | 92,92 | 95,58 | 3,34% | 291,00 |
| 07.05.2025 | 92,81 | 92,96 | 91,81 | 92,49 | 0,12% | 769,00 |
| 06.05.2025 | 91,28 | 92,38 | 91,28 | 92,38 | -0,48% | 239,00 |
| 05.05.2025 | 91,69 | 92,83 | 91,69 | 92,83 | -1,32% | 253,00 |
| 02.05.2025 | 94,03 | 94,76 | 94,03 | 94,07 | -1,10% | 11,00 |
| 30.04.2025 | 94,74 | 95,12 | 94,74 | 95,12 | -0,47% | 95,00 |
| 29.04.2025 | 95,57 | 95,57 | 95,57 | 95,57 | 0,50% | 50,00 |
| 28.04.2025 | 94,91 | 95,44 | 94,91 | 95,09 | -0,55% | 165,00 |
| 25.04.2025 | 95,95 | 95,95 | 95,59 | 95,62 | 1,38% | 30,00 |
| 24.04.2025 | 94,92 | 94,92 | 94,10 | 94,32 | -0,49% | 416,00 |
| 23.04.2025 | 96,05 | 96,05 | 94,20 | 94,78 | 0,30% | 100,00 |
| 22.04.2025 | 91,20 | 94,50 | 91,20 | 94,50 | -0,21% | 1.344,00 |
| 17.04.2025 | 92,12 | 95,25 | 91,74 | 94,70 | 3,96% | 1.198,00 |
| 16.04.2025 | 90,17 | 92,71 | 90,17 | 91,09 | -0,63% | 258,00 |
| 15.04.2025 | 91,44 | 91,74 | 90,74 | 91,67 | 0,14% | 501,00 |
| 14.04.2025 | 91,20 | 92,47 | 91,20 | 91,54 | 1,67% | 700,00 |
| 11.04.2025 | 89,32 | 90,20 | 87,96 | 90,04 | 0,99% | 1.012,00 |
| 10.04.2025 | 97,01 | 97,60 | 88,58 | 89,16 | -7,13% | 665,00 |
| 09.04.2025 | 88,83 | 96,05 | 88,20 | 96,01 | 4,36% | 1.044,00 |
| 08.04.2025 | 94,57 | 96,25 | 92,00 | 92,00 | -2,03% | 2.017,00 |
| 07.04.2025 | 90,50 | 95,29 | 87,73 | 93,91 | -1,23% | 1.321,00 |
| 04.04.2025 | 101,00 | 101,50 | 95,08 | 95,08 | -7,49% | 1.266,00 |
| 03.04.2025 | 105,72 | 105,72 | 102,44 | 102,78 | -6,33% | 894,00 |
| 02.04.2025 | 110,02 | 110,02 | 109,72 | 109,72 | -0,25% | 50,00 |
| 01.04.2025 | 109,60 | 110,42 | 109,60 | 110,00 | -0,24% | 222,00 |
| 31.03.2025 | 108,50 | 110,26 | 108,20 | 110,26 | 1,40% | 1.309,00 |
| 28.03.2025 | 108,78 | 109,70 | 108,74 | 108,74 | -0,26% | 245,00 |
| 27.03.2025 | 109,34 | 110,24 | 108,82 | 109,02 | -0,71% | 232,00 |
| 26.03.2025 | 107,90 | 110,00 | 107,74 | 109,80 | 1,78% | 2.102,00 |
| 25.03.2025 | 107,02 | 108,84 | 107,02 | 107,88 | 0,47% | 719,00 |
| 24.03.2025 | 107,28 | 108,00 | 106,48 | 107,38 | 0,94% | 1.202,00 |
| 21.03.2025 | 106,86 | 106,86 | 106,38 | 106,38 | -0,23% | 64,00 |
| 20.03.2025 | 106,38 | 106,62 | 106,28 | 106,62 | 1,29% | 92,00 |
| 19.03.2025 | 103,40 | 105,26 | 103,40 | 105,26 | 1,54% | 323,00 |
| 18.03.2025 | 104,30 | 104,78 | 103,18 | 103,66 | -0,12% | 280,00 |
| 17.03.2025 | 102,26 | 103,78 | 102,08 | 103,78 | 3,84% | 512,00 |
| 14.03.2025 | 100,56 | 100,56 | 99,88 | 99,94 | 0,36% | 58,00 |
| 13.03.2025 | 99,88 | 100,36 | 99,58 | 99,58 | -0,62% | 584,00 |
| 12.03.2025 | 99,95 | 101,30 | 99,63 | 100,20 | 0,45% | 286,00 |
| 11.03.2025 | 102,34 | 103,56 | 99,75 | 99,75 | -2,13% | 1.985,00 |
| 10.03.2025 | 100,04 | 103,00 | 100,04 | 101,92 | 0,65% | 294,00 |
| 07.03.2025 | 99,41 | 101,26 | 99,31 | 101,26 | 4,53% | 91,00 |
| 06.03.2025 | 97,61 | 97,85 | 96,87 | 96,87 | -0,95% | 220,00 |
| 05.03.2025 | 100,92 | 101,18 | 96,32 | 97,80 | -4,40% | 1.083,00 |
| 04.03.2025 | 102,72 | 102,78 | 101,06 | 102,30 | -0,68% | 370,00 |
| 03.03.2025 | 107,02 | 107,02 | 103,00 | 103,00 | -2,18% | 542,00 |
| 28.02.2025 | 105,48 | 105,90 | 105,16 | 105,30 | 0,13% | 276,00 |
| 27.02.2025 | 104,62 | 105,16 | 104,62 | 105,16 | 0,86% | 26,00 |
| 26.02.2025 | 104,64 | 104,90 | 103,52 | 104,26 | 0,25% | 667,00 |
| 25.02.2025 | 106,46 | 106,68 | 104,00 | 104,00 | -2,27% | 705,00 |
| 24.02.2025 | 105,34 | 106,42 | 105,34 | 106,42 | -0,04% | 267,00 |
| 21.02.2025 | 106,94 | 106,94 | 106,46 | 106,46 | -0,52% | 486,00 |
| 20.02.2025 | 105,86 | 107,02 | 105,34 | 107,02 | 0,21% | 745,00 |
| 19.02.2025 | 105,56 | 106,80 | 105,56 | 106,80 | 0,38% | 321,00 |
| 18.02.2025 | 104,50 | 106,40 | 103,66 | 106,40 | 2,03% | 751,00 |
| 17.02.2025 | 103,48 | 104,28 | 103,14 | 104,28 | 0,79% | 693,00 |
| 14.02.2025 | 103,60 | 103,60 | 103,02 | 103,46 | -0,40% | 601,00 |
| 13.02.2025 | 103,04 | 103,88 | 102,82 | 103,88 | -1,48% | 759,00 |
| 12.02.2025 | 107,04 | 107,04 | 105,44 | 105,44 | -2,24% | 584,00 |